STX - Seagate Technology Holdings plc
101.95
6.240 6.121%
Share volume: 5,741,991
Last Updated: 05-12-2025
Computer Hardware/Computer & Office Equipment:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$95.71
6.24
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $101.13 | $101.13 | $103.04 | $103.04 | $100.00 | $100.00 | $101.95 | $101.95 | 5,741,991 | $5,741,991.00 |
| 05-09-2025 | $97.11 | $97.11 | $97.73 | $97.73 | $95.63 | $95.63 | $95.71 | $95.71 | 2,568,288 | $2,568,288.00 |
| 05-08-2025 | $96.31 | $96.31 | $97.23 | $97.23 | $94.97 | $94.97 | $96.30 | $96.30 | 2,392,827 | $2,392,827.00 |
| 05-07-2025 | $93.99 | $93.99 | $95.67 | $95.67 | $93.33 | $93.33 | $95.45 | $95.45 | 3,716,152 | $3,716,152.00 |
| 05-06-2025 | $92.46 | $92.46 | $94.41 | $94.41 | $91.92 | $91.92 | $93.90 | $93.90 | 2,754,096 | $2,754,096.00 |
| 05-05-2025 | $92.33 | $92.33 | $94.33 | $94.33 | $91.98 | $91.98 | $93.58 | $93.58 | 2,805,843 | $2,805,843.00 |
| 05-02-2025 | $91.55 | $91.55 | $93.29 | $93.29 | $91.29 | $91.29 | $93.07 | $93.07 | 3,409,480 | $3,409,480.00 |
| 05-01-2025 | $92.00 | $92.00 | $93.17 | $93.17 | $89.89 | $89.89 | $90.01 | $90.01 | 5,496,492 | $5,496,492.00 |
| 04-30-2025 | $87.14 | $87.14 | $91.51 | $91.51 | $85.47 | $85.47 | $91.03 | $91.03 | 11,880,101 | $11,880,101.00 |
| 04-29-2025 | $81.59 | $81.59 | $82.68 | $82.68 | $81.22 | $81.22 | $81.60 | $81.60 | 6,502,524 | $6,502,524.00 |
